Options Chain for COMMSCOPE HLDG CO INC COM (COMM) - $6.25 as of 5/28/2025 4:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.90 | % | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.00 | 3.70 | 4.90 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.00 | 2.70 | 3.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.00 | 2.10 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.96 | 0.05 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 5.00 | 1.20 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.82 | 0.16 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.65 | 0.75 | 0.71 | -0.04 | -5.34% | 107 | 177 | 0.68 | 0.59 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 234 | 56 | 0.71 | 0.36 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.20 | 0.17 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.10 | 0.11 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.05 | 0.06 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.77 | 0.02 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | -0.04 | 0.05 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 499 | 9,003 | 0.70 | -0.18 | 0.16 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.50 | 0.60 | 0.50 | -0.08 | -13.80% | 125 | 319 | 0.70 | -0.41 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 1.10 | 1.25 | % | 0 | 0 | 0.69 | -0.64 | 0.23 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 1.95 | 2.05 | % | 0 | 0 | 0.71 | -0.80 | 0.17 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 2.85 | 3.00 | % | 0 | 0 | 0.91 | -0.90 | 0.11 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.80 | 4.00 | % | 0 | 0 | 1.07 | -0.95 | 0.06 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 4.80 | 5.00 | % | 0 | 0 | 1.21 | -0.98 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST |